ヤクルト本社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 4,480 | 4,600 | 4,455 | 4,510 | +25 | +0.6% | 207,300 |
| 2013/08/21 | 4,535 | 4,555 | 4,435 | 4,485 | -55 | -1.2% | 370,500 |
| 2013/08/20 | 4,635 | 4,690 | 4,535 | 4,540 | -155 | -3.3% | 264,400 |
| 2013/08/19 | 4,580 | 4,735 | 4,570 | 4,695 | +65 | +1.4% | 269,200 |
| 2013/08/16 | 4,690 | 4,690 | 4,590 | 4,630 | -130 | -2.7% | 691,200 |
| 2013/08/15 | 4,830 | 4,860 | 4,720 | 4,760 | -120 | -2.5% | 820,600 |
| 2013/08/14 | 4,760 | 4,895 | 4,725 | 4,880 | +180 | +3.8% | 441,600 |
| 2013/08/13 | 4,645 | 4,725 | 4,635 | 4,700 | +100 | +2.2% | 155,500 |
| 2013/08/12 | 4,575 | 4,645 | 4,540 | 4,600 | ±0 | ±0% | 160,500 |
| 2013/08/09 | 4,565 | 4,645 | 4,530 | 4,600 | +45 | +1% | 246,000 |
| 2013/08/08 | 4,600 | 4,680 | 4,545 | 4,555 | -90 | -1.9% | 534,700 |
| 2013/08/07 | 4,690 | 4,785 | 4,645 | 4,645 | -75 | -1.6% | 398,100 |
| 2013/08/06 | 4,660 | 4,740 | 4,590 | 4,720 | +5 | +0.1% | 321,000 |
| 2013/08/05 | 4,690 | 4,765 | 4,635 | 4,715 | -30 | -0.6% | 433,500 |
| 2013/08/02 | 4,600 | 4,745 | 4,555 | 4,745 | +150 | +3.3% | 561,800 |
| 2013/08/01 | 4,550 | 4,595 | 4,540 | 4,595 | +25 | +0.5% | 625,400 |
| 2013/07/31 | 4,740 | 4,740 | 4,520 | 4,570 | -365 | -7.4% | 1,416,000 |
| 2013/07/30 | 4,215 | 4,935 | 4,210 | 4,935 | +700 | +16.5% | 1,783,700 |
| 2013/07/29 | 4,275 | 4,305 | 4,235 | 4,235 | -65 | -1.5% | 541,500 |
| 2013/07/26 | 4,255 | 4,315 | 4,210 | 4,300 | -45 | -1% | 490,700 |
| 2013/07/25 | 4,425 | 4,425 | 4,295 | 4,345 | -45 | -1% | 227,200 |
| 2013/07/24 | 4,390 | 4,450 | 4,360 | 4,390 | ±0 | ±0% | 334,000 |
| 2013/07/23 | 4,295 | 4,415 | 4,265 | 4,390 | +105 | +2.5% | 264,900 |
| 2013/07/22 | 4,300 | 4,315 | 4,235 | 4,285 | +55 | +1.3% | 313,400 |
| 2013/07/19 | 4,275 | 4,350 | 4,215 | 4,230 | -5 | -0.1% | 296,600 |
| 2013/07/18 | 4,215 | 4,255 | 4,200 | 4,235 | +25 | +0.6% | 188,300 |
| 2013/07/17 | 4,200 | 4,230 | 4,185 | 4,210 | +15 | +0.4% | 160,600 |
| 2013/07/16 | 4,225 | 4,255 | 4,190 | 4,195 | -30 | -0.7% | 329,500 |
| 2013/07/12 | 4,200 | 4,255 | 4,185 | 4,225 | +30 | +0.7% | 291,100 |
| 2013/07/11 | 4,190 | 4,220 | 4,155 | 4,195 | ±0 | ±0% | 207,000 |
| 2013/07/10 | 4,235 | 4,265 | 4,175 | 4,195 | -40 | -0.9% | 171,900 |
| 2013/07/09 | 4,195 | 4,275 | 4,195 | 4,235 | +65 | +1.6% | 207,000 |
| 2013/07/08 | 4,265 | 4,315 | 4,170 | 4,170 | -60 | -1.4% | 198,300 |
| 2013/07/05 | 4,290 | 4,295 | 4,205 | 4,230 | -15 | -0.4% | 162,500 |
| 2013/07/04 | 4,180 | 4,280 | 4,165 | 4,245 | +25 | +0.6% | 144,900 |
| 2013/07/03 | 4,240 | 4,245 | 4,160 | 4,220 | -20 | -0.5% | 245,400 |
| 2013/07/02 | 4,260 | 4,275 | 4,190 | 4,240 | +50 | +1.2% | 281,700 |
| 2013/07/01 | 4,120 | 4,195 | 4,060 | 4,190 | +80 | +1.9% | 306,800 |
| 2013/06/28 | 4,000 | 4,145 | 3,985 | 4,110 | +165 | +4.2% | 419,500 |
| 2013/06/27 | 3,835 | 3,965 | 3,805 | 3,945 | +135 | +3.5% | 322,300 |
| 2013/06/26 | 3,930 | 3,940 | 3,780 | 3,810 | -75 | -1.9% | 235,200 |
| 2013/06/25 | 3,900 | 3,960 | 3,845 | 3,885 | -30 | -0.8% | 296,200 |
| 2013/06/24 | 4,040 | 4,050 | 3,885 | 3,915 | -50 | -1.3% | 371,200 |
| 2013/06/21 | 3,905 | 4,000 | 3,785 | 3,965 | -20 | -0.5% | 741,900 |
| 2013/06/20 | 4,010 | 4,035 | 3,940 | 3,985 | -15 | -0.4% | 289,700 |
| 2013/06/19 | 4,010 | 4,080 | 3,935 | 4,000 | +30 | +0.8% | 264,500 |
| 2013/06/18 | 4,015 | 4,080 | 3,955 | 3,970 | -25 | -0.6% | 184,600 |
| 2013/06/17 | 3,890 | 4,005 | 3,885 | 3,995 | +95 | +2.4% | 359,000 |
| 2013/06/14 | 3,910 | 3,985 | 3,875 | 3,900 | +125 | +3.3% | 609,200 |
| 2013/06/13 | 3,955 | 3,955 | 3,770 | 3,775 | -290 | -7.1% | 569,700 |
2751～
2800
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ヤクルト」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ヤクルト | 297,300円 | +1.8% | +2.8% | 2.15% | 17.34倍 | 1.51倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。化粧品も。拠点拡大で海外収益が柱に |
| 東洋水産 | 1,084,500円 | +4.3% | +4.2% | 1.57% | 18.31倍 | 2.39倍 |
|
戦後水産事業から出発。即席麺は国内２位。米国、メキシコでは圧倒的首位。チルド製品も展開 |
| 日清食ＨＤ | 382,900円 | +7.1% | +4.0% | 1.83% | 21.02倍 | 2.36倍 |
|
即席ラーメン先駆。カップ麺は国内シェア５割超。海外も米国軸に展開。日清ヨークや湖池屋も |
| 明治ＨＤ | 329,900円 | +4.8% | +9.8% | 3.03% | 17.87倍 | 1.22倍 |
|
明治製菓と明治乳業が０９年統合。１１年に国内首位の乳業、菓子と医薬品に再再編。海外拡大中 |
| サッポロＨＤ | 845,800円 | +1.4% | +53.2% | 0.61% | 65.91倍 | 3.24倍 |
|
ビール類国内有力メーカー。海外は北米が柱。不動産に強み。外食も。ポッカと経営統合 |
市場注目の銘柄
チャート関連のコラム
